Options Chain for XCEL ENERGY INC COM (XEL) - $69.36 as of 5/30/2025 6:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.20 | 37.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 28.20 | 32.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 23.40 | 26.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 18.30 | 22.30 | 19.61 | 0.00 | 0.00% | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 13.30 | 17.30 | 14.26 | 0.00 | 0.00% | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 8.30 | 12.20 | 11.20 | 0.00 | 0.00% | 0 | 60 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 3.30 | 6.40 | 4.90 | +0.63 | +14.76% | 20 | 247 | 0.54 | 0.92 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 1.20 | 1.35 | 1.30 | +0.25 | +23.81% | 2 | 1,175 | 0.20 | 0.49 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.25 | 0.15 | +0.02 | +15.39% | 48 | 12,798 | 0.23 | 0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2,168 | 0.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 160 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 31 | 1,643 | 0.25 | -0.08 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.75 | 1.60 | 1.70 | -0.35 | -17.08% | 1 | 368 | 0.15 | -0.51 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 3.30 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 65 | 0.61 | -0.96 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 8.20 | 12.20 | 8.80 | 0.00 | 0.00% | 0 | 12 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 13.20 | 17.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 18.20 | 22.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 23.20 | 27.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 28.20 | 32.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 33.10 | 37.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |